益客食品 (301116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	11.13	11.02	-0.10	-0.90%	11.00	11.26	37426	4160	0.83%
2026-05-06	10.90	11.12	0.09	0.82%	10.90	11.16	54921	6089	1.22%
2026-04-30	10.90	11.03	0.08	0.73%	10.87	11.17	47648	5266	1.06%
2026-04-29	10.70	10.95	0.15	1.39%	10.68	11.04	49975	5465	1.11%
2026-04-28	10.85	10.80	-0.14	-1.28%	10.70	11.00	51468	5569	1.15%
2026-04-27	10.93	10.94	0.08	0.74%	10.70	11.09	103827	11263	2.31%
2026-04-24	11.22	10.86	0.52	5.03%	10.69	11.47	120473	13155	2.68%
2026-04-23	10.33	10.34	0.01	0.10%	10.16	10.43	30749	3169	0.68%
2026-04-22	10.41	10.33	-0.08	-0.77%	10.28	10.53	24665	2550	0.55%
2026-04-21	10.40	10.41	0.01	0.10%	10.30	10.55	31914	3331	0.71%
2026-04-20	10.35	10.40	0.03	0.29%	10.21	10.45	22219	2301	0.49%
2026-04-17	10.39	10.37	-0.02	-0.19%	10.23	10.42	29482	3043	0.66%
2026-04-16	10.32	10.39	0.10	0.97%	10.17	10.42	33565	3464	0.75%
2026-04-15	10.30	10.29	-0.02	-0.19%	10.16	10.33	31775	3253	0.71%
2026-04-14	10.32	10.31	0.18	1.78%	10.05	10.35	38749	3967	0.86%
2026-04-13	9.92	10.13	0.21	2.12%	9.86	10.36	40591	4110	0.90%
2026-04-10	9.97	9.92	0.04	0.40%	9.86	10.04	20063	1997	0.45%
2026-04-09	10.09	9.88	-0.20	-1.98%	9.80	10.15	25493	2532	0.57%
2026-04-08	10.02	10.08	0.14	1.41%	9.98	10.12	21988	2211	0.49%
2026-04-07	9.67	9.94	0.32	3.33%	9.59	9.95	29393	2886	0.65%
2026-04-03	10.01	9.62	-0.35	-3.51%	9.58	10.12	31185	3032	0.69%
2026-04-02	9.94	9.97	0.02	0.20%	9.86	10.06	27589	2754	0.61%
2026-04-01	10.05	9.95	0.07	0.71%	9.87	10.10	28664	2854	0.64%
2026-03-31	10.18	9.88	-0.26	-2.56%	9.88	10.34	34038	3423	0.76%
2026-03-30	10.00	10.14	0.03	0.30%	9.96	10.22	28457	2878	0.63%
2026-03-27	9.88	10.11	0.28	2.85%	9.75	10.12	30603	3067	0.68%
2026-03-26	9.98	9.83	-0.15	-1.50%	9.80	10.12	29936	2967	0.67%
2026-03-25	9.99	9.98	-0.01	-0.10%	9.93	10.09	40243	4027	0.90%
2026-03-24	9.72	9.99	0.46	4.83%	9.52	9.99	51872	5057	1.16%
2026-03-23	9.97	9.53	-0.60	-5.92%	9.45	10.05	53543	5208	1.19%
2026-03-20	10.47	10.13	-0.33	-3.15%	10.13	10.55	40185	4130	0.90%
2026-03-19	10.76	10.46	-0.38	-3.51%	10.43	10.83	46626	4930	1.04%
2026-03-18	11.06	10.84	-0.06	-0.55%	10.72	11.06	36775	3976	0.82%
2026-03-17	11.06	10.90	-0.15	-1.36%	10.90	11.16	38073	4199	0.85%
2026-03-16	11.00	11.05	0.09	0.82%	10.97	11.20	39478	4374	0.88%
2026-03-13	10.99	10.96	-0.07	-0.63%	10.91	11.22	42479	4710	0.95%
2026-03-12	11.21	11.03	-0.12	-1.08%	11.00	11.25	39808	4424	0.89%
2026-03-11	11.20	11.15	-0.06	-0.54%	11.12	11.22	27651	3087	0.62%
2026-03-10	11.20	11.21	0.03	0.27%	11.10	11.26	50517	5652	1.13%
2026-03-09	11.03	11.18	0.03	0.27%	10.98	11.29	58127	6458	1.29%
2026-03-06	10.83	11.15	0.35	3.24%	10.79	11.17	60275	6646	1.34%
2026-03-05	10.95	10.80	-0.06	-0.55%	10.77	11.03	31829	3461	0.71%
2026-03-04	10.88	10.86	-0.10	-0.91%	10.77	11.04	37269	4061	0.83%
2026-03-03	11.08	10.96	-0.06	-0.54%	10.90	11.28	42881	4755	0.96%
2026-03-02	11.25	11.02	-0.32	-2.82%	10.91	11.30	42445	4701	0.95%
2026-02-27	11.17	11.34	0.17	1.52%	11.13	11.34	29811	3361	0.66%
2026-02-26	11.35	11.17	-0.18	-1.59%	11.14	11.41	31136	3489	0.69%
2026-02-25	11.25	11.35	0.10	0.89%	11.20	11.45	41285	4696	0.92%
2026-02-24	11.24	11.25	0.14	1.26%	11.14	11.36	35389	3976	0.79%
2026-02-13	11.24	11.11	-0.07	-0.63%	11.08	11.33	45106	5055	1.00%
2026-02-12	11.58	11.18	-0.40	-3.45%	11.17	11.60	65621	7400	1.46%
2026-02-11	11.76	11.58	-0.18	-1.53%	11.58	11.79	32123	3747	0.72%
2026-02-10	11.78	11.76	0.01	0.09%	11.63	11.84	34169	4009	0.76%
2026-02-09	11.73	11.75	0.10	0.86%	11.61	11.80	44856	5256	1.00%
2026-02-06	11.42	11.65	0.15	1.30%	11.33	11.68	63668	7376	1.42%
2026-02-05	11.47	11.50	0.03	0.26%	11.41	11.70	58019	6707	1.29%
2026-02-04	11.36	11.47	0.09	0.79%	11.26	11.49	46089	5251	1.03%
2026-02-03	11.32	11.38	0.07	0.62%	11.16	11.44	66521	7507	1.48%
2026-02-02	11.51	11.31	-0.30	-2.58%	11.25	11.69	72235	8296	1.61%
2026-01-30	11.69	11.61	-0.12	-1.02%	11.55	11.90	85587	10021	1.91%
2026-01-29	11.47	11.73	0.22	1.91%	11.43	11.84	110469	12920	2.46%
2026-01-28	11.37	11.51	0.11	0.96%	11.25	11.69	65290	7471	1.45%